830円
南総通運の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/07 | 1,000.0 | 1,019.0 | 980.0 | 1,001.0 | 1,001.0 | 32,200 |
| 2025/04/04 | 1,060.0 | 1,061.0 | 1,005.0 | 1,039.0 | 1,039.0 | 20,300 |
| 2025/04/03 | 1,056.0 | 1,077.0 | 1,056.0 | 1,069.0 | 1,069.0 | 6,800 |
| 2025/04/02 | 1,092.0 | 1,095.0 | 1,085.0 | 1,088.0 | 1,088.0 | 1,400 |
| 2025/04/01 | 1,097.0 | 1,098.0 | 1,085.0 | 1,086.0 | 1,086.0 | 2,800 |
| 2025/03/31 | 1,097.0 | 1,097.0 | 1,085.0 | 1,089.0 | 1,089.0 | 13,500 |
| 2025/03/28 | 1,095.0 | 1,100.0 | 1,084.0 | 1,100.0 | 1,100.0 | 10,200 |
| 2025/03/27 | 1,130.0 | 1,133.0 | 1,111.0 | 1,114.0 | 1,114.0 | 20,200 |
| 2025/03/26 | 1,145.0 | 1,145.0 | 1,133.0 | 1,133.0 | 1,133.0 | 3,100 |
| 2025/03/25 | 1,146.0 | 1,146.0 | 1,140.0 | 1,143.0 | 1,143.0 | 4,300 |
| 2025/03/24 | 1,143.0 | 1,146.0 | 1,141.0 | 1,146.0 | 1,146.0 | 5,800 |
| 2025/03/21 | 1,139.0 | 1,145.0 | 1,135.0 | 1,139.0 | 1,139.0 | 9,200 |
| 2025/03/19 | 1,134.0 | 1,134.0 | 1,123.0 | 1,124.0 | 1,124.0 | 11,400 |
| 2025/03/18 | 1,145.0 | 1,146.0 | 1,138.0 | 1,138.0 | 1,138.0 | 3,700 |
| 2025/03/17 | 1,149.0 | 1,155.0 | 1,138.0 | 1,138.0 | 1,138.0 | 5,800 |
| 2025/03/14 | 1,148.0 | 1,150.0 | 1,131.0 | 1,137.0 | 1,137.0 | 10,700 |
| 2025/03/13 | 1,105.0 | 1,129.0 | 1,104.0 | 1,126.0 | 1,126.0 | 12,100 |
| 2025/03/12 | 1,095.0 | 1,103.0 | 1,095.0 | 1,102.0 | 1,102.0 | 9,100 |
| 2025/03/11 | 1,095.0 | 1,095.0 | 1,090.0 | 1,095.0 | 1,095.0 | 3,100 |
| 2025/03/10 | 1,100.0 | 1,101.0 | 1,096.0 | 1,100.0 | 1,100.0 | 5,000 |
おすすめ条件でスクリーニングされた銘柄を見る
南総通運の取引履歴を振り返りませんか？
南総通運の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
